Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.2450 -0.0450 (-15.52%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0650 0.0700 0.0650 0.0700 209,200 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0700 0.0650 0.0700 655,442 -0.00(-6.67%)
Sep 28, 2021 0.0800 0.0800 0.0750 0.0750 511,500 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 3,800 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.0850 0.0800 0.0850 478,500 +0.01(+13.33%)
Sep 22, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0750 0.0650 0.0750 188,650 +0.00(+7.14%)
Sep 20, 2021 0.0750 0.0750 0.0700 0.0700 244,000 -0.00(-6.67%)
Sep 17, 2021 0.0750 0.0750 0.0700 0.0750 406,837 +0.00(+7.14%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Sep 15, 2021 0.0700 0.0700 0.0700 0.0700 34,155 +0.00(+0.00%)
Sep 14, 2021 0.0700 0.0700 0.0700 0.0700 10,300 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 0.0700 73,843 +0.00(+0.00%)
Sep 10, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 09, 2021 0.0750 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Sep 08, 2021 0.0700 0.0800 0.0700 0.0700 514,000 -0.00(-6.67%)
Sep 07, 2021 0.0700 0.0750 0.0650 0.0750 3,299,050 -0.01(-6.25%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2021 0.0900 0.0900 0.0800 0.0800 223,700 -0.01(-11.11%)
Sep 01, 2021 0.0850 0.0900 0.0800 0.0900 168,340 +0.00(+5.88%)
Aug 31, 2021 0.0950 0.0950 0.0850 0.0850 551,500 -0.01(-15.00%)
Aug 30, 2021 0.0950 0.1000 0.0950 0.1000 20,500 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 0.1000 140,910 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1000 0.0950 0.1000 420,700 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 99,000 -0.01(-5.26%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 33,500 +0.01(+5.56%)
Aug 23, 2021 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 20, 2021 0.0900 0.0900 0.0850 0.0900 271,306 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.0950 0.0900 0.0900 401,630 -0.01(-5.26%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 17, 2021 0.0950 0.0950 0.0950 0.0950 292,000 -0.01(-5.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 367,100 +0.00(+0.00%)
Aug 13, 2021 0.1150 0.1150 0.1000 0.1000 102,500 -0.00(-4.76%)
Aug 12, 2021 0.1100 0.1100 0.1050 0.1050 18,600 +0.00(+0.00%)
Aug 11, 2021 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Aug 10, 2021 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1000 25,500 -0.00(-4.76%)
Aug 06, 2021 0.1100 0.1150 0.1050 0.1050 341,000 +0.00(+0.00%)
Aug 05, 2021 0.1000 0.1100 0.1000 0.1050 404,500 +0.01(+10.53%)
Aug 04, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Aug 03, 2021 0.1000 0.1050 0.0950 0.0950 208,400 -0.01(-13.64%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.1000 0.1100 0.1000 0.1100 147,500 +0.01(+15.79%)
Jul 28, 2021 0.0900 0.1000 0.0900 0.0950 193,018 +0.00(+0.00%)
Jul 27, 2021 0.1000 0.1000 0.0950 0.0950 297,500 -0.01(-5.00%)
Jul 26, 2021 0.1050 0.1050 0.1000 0.1000 100,200 -0.00(-4.76%)
Jul 23, 2021 0.1050 0.1050 0.1000 0.1050 448,000 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 69,500 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1150 0.1100 0.1100 142,500 +0.01(+4.76%)
Jul 20, 2021 0.1100 0.1100 0.1050 0.1050 58,000 -0.01(-4.55%)
Jul 19, 2021 0.1150 0.1150 0.1100 0.1100 116,269 -0.01(-8.33%)
Jul 16, 2021 0.1200 0.1250 0.1200 0.1200 39,695 +0.00(+0.00%)
Jul 15, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1250 0.1150 0.1200 120,200 +0.00(+4.35%)
Jul 13, 2021 0.1050 0.1150 0.1050 0.1150 57,100 +0.00(+0.00%)
Jul 12, 2021 0.1150 0.1150 0.1100 0.1150 24,826 -0.00(-4.17%)
Jul 09, 2021 0.1150 0.1200 0.1150 0.1200 143,940 +0.00(+4.35%)
Jul 08, 2021 0.1200 0.1200 0.1100 0.1150 273,135 -0.00(-4.17%)
Jul 07, 2021 0.1250 0.1250 0.1200 0.1200 756,645 -0.01(-7.69%)
Jul 06, 2021 0.1300 0.1300 0.1300 0.1300 12,250 +0.01(+4.00%)
Jul 05, 2021 0.1300 0.1300 0.1250 0.1250 7,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.